Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 128.50p | 128.50p | 126.50p | 127.50p | 148508 |
11/03/2024 | 126.50p | 129.00p | 126.50p | 129.00p | 58071 |
08/03/2024 | 127.00p | 128.50p | 126.00p | 127.00p | 1022094 |
07/03/2024 | 127.00p | 128.00p | 125.50p | 128.00p | 253023 |
06/03/2024 | 126.50p | 128.40p | 126.26p | 128.00p | 39513 |
05/03/2024 | 125.00p | 127.00p | 124.50p | 125.50p | 1046775 |
04/03/2024 | 125.00p | 126.00p | 124.00p | 125.00p | 85541 |
01/03/2024 | 123.50p | 125.00p | 120.50p | 124.50p | 1147577 |
29/02/2024 | 123.50p | 124.50p | 118.65p | 123.50p | 393345 |
28/02/2024 | 124.00p | 127.00p | 123.00p | 123.00p | 63851 |
27/02/2024 | 125.00p | 126.00p | 123.00p | 125.00p | 145859 |
26/02/2024 | 125.00p | 126.50p | 122.00p | 123.00p | 143832 |
23/02/2024 | 125.00p | 127.50p | 122.00p | 125.00p | 91679 |
22/02/2024 | 123.00p | 125.00p | 123.00p | 123.00p | 14095 |
21/02/2024 | 122.50p | 127.50p | 122.50p | 123.50p | 34135 |
20/02/2024 | 124.50p | 126.50p | 122.00p | 123.00p | 70716 |
19/02/2024 | 125.00p | 127.50p | 123.80p | 124.50p | 91502 |
16/02/2024 | 125.50p | 126.50p | 122.50p | 124.50p | 59343 |
15/02/2024 | 124.50p | 127.50p | 123.00p | 125.00p | 133376 |
14/02/2024 | 124.50p | 125.62p | 122.00p | 124.50p | 898908 |
13/02/2024 | 127.00p | 127.50p | 122.20p | 124.00p | 110552 |
12/02/2024 | 125.00p | 127.50p | 122.10p | 124.00p | 121143 |
09/02/2024 | 125.50p | 127.50p | 122.50p | 126.50p | 36718 |
08/02/2024 | 127.00p | 127.00p | 122.50p | 125.50p | 65576 |
07/02/2024 | 127.00p | 127.00p | 125.50p | 126.00p | 62733 |
06/02/2024 | 123.50p | 127.50p | 123.50p | 123.50p | 52985 |
05/02/2024 | 127.00p | 127.50p | 122.50p | 124.00p | 60647 |
02/02/2024 | 125.50p | 127.78p | 124.11p | 126.50p | 100173 |
01/02/2024 | 126.00p | 126.00p | 122.00p | 125.00p | 54883 |
31/01/2024 | 121.00p | 126.00p | 121.00p | 126.00p | 1594606 |
30/01/2024 | 124.50p | 124.50p | 120.50p | 123.25p | 1857638 |
29/01/2024 | 124.00p | 125.00p | 121.50p | 122.00p | 1115065 |
26/01/2024 | 124.00p | 124.50p | 122.50p | 124.00p | 10565 |
25/01/2024 | 124.00p | 124.00p | 122.08p | 124.00p | 32818 |
24/01/2024 | 120.50p | 124.00p | 120.50p | 122.50p | 111110 |
23/01/2024 | 122.00p | 124.00p | 122.00p | 124.00p | 17522 |
22/01/2024 | 121.50p | 124.00p | 121.50p | 124.00p | 279483 |
19/01/2024 | 120.00p | 123.50p | 120.00p | 123.00p | 696313 |
18/01/2024 | 120.50p | 122.50p | 120.50p | 122.00p | 175062 |
17/01/2024 | 122.50p | 122.50p | 120.00p | 122.50p | 108874 |
16/01/2024 | 120.00p | 123.00p | 120.00p | 122.00p | 157285 |
15/01/2024 | 120.00p | 122.50p | 120.00p | 121.50p | 530453 |
12/01/2024 | 122.00p | 122.50p | 120.00p | 122.00p | 40735 |
11/01/2024 | 120.00p | 122.00p | 120.00p | 121.00p | 40312 |
10/01/2024 | 120.00p | 121.74p | 120.00p | 120.00p | 130579 |
09/01/2024 | 119.50p | 120.50p | 119.00p | 120.50p | 128345 |
08/01/2024 | 120.00p | 120.50p | 118.27p | 118.50p | 81703 |
05/01/2024 | 116.00p | 121.00p | 116.00p | 120.50p | 2335311 |
04/01/2024 | 120.00p | 120.00p | 118.25p | 120.00p | 46394 |
03/01/2024 | 118.00p | 122.50p | 118.00p | 120.00p | 179457 |
02/01/2024 | 118.50p | 124.00p | 117.28p | 122.50p | 296858 |
29/12/2023 | 116.00p | 117.50p | 115.15p | 117.00p | 96574 |
28/12/2023 | 115.00p | 116.00p | 114.50p | 115.00p | 20643 |
27/12/2023 | 113.50p | 116.00p | 113.14p | 115.50p | 282876 |
22/12/2023 | 113.50p | 114.00p | 113.00p | 113.00p | 44558 |
21/12/2023 | 114.00p | 114.00p | 111.75p | 113.00p | 358522 |
20/12/2023 | 113.50p | 114.00p | 111.79p | 113.00p | 147750 |
19/12/2023 | 114.50p | 114.50p | 112.30p | 113.00p | 242018 |
18/12/2023 | 113.00p | 114.00p | 112.00p | 113.00p | 111656 |
15/12/2023 | 112.00p | 114.00p | 112.00p | 114.00p | 116756 |
14/12/2023 | 108.00p | 113.00p | 108.00p | 112.00p | 2853416 |
13/12/2023 | 113.00p | 113.00p | 110.00p | 110.00p | 65954 |
12/12/2023 | 113.00p | 113.00p | 111.49p | 112.00p | 35977 |
11/12/2023 | 110.00p | 113.00p | 110.00p | 113.00p | 70103 |
08/12/2023 | 110.00p | 111.50p | 110.00p | 110.00p | 227050 |
07/12/2023 | 108.00p | 112.50p | 108.00p | 111.00p | 476120 |
06/12/2023 | 113.00p | 113.00p | 108.00p | 108.00p | 529166 |
05/12/2023 | 110.50p | 112.00p | 110.00p | 110.00p | 17545 |
04/12/2023 | 110.00p | 112.50p | 110.00p | 110.50p | 28325 |
01/12/2023 | 110.00p | 112.50p | 110.00p | 110.00p | 21134 |
30/11/2023 | 110.00p | 112.20p | 109.65p | 110.50p | 434805 |
29/11/2023 | 109.00p | 110.00p | 107.15p | 108.50p | 91371 |
28/11/2023 | 105.00p | 109.00p | 105.00p | 108.00p | 36062 |
27/11/2023 | 107.50p | 108.58p | 105.95p | 106.00p | 100374 |
24/11/2023 | 109.50p | 110.00p | 108.00p | 108.00p | 54969 |
23/11/2023 | 110.50p | 114.50p | 105.38p | 109.00p | 194177 |
22/11/2023 | 112.50p | 112.50p | 110.00p | 110.00p | 72017 |
21/11/2023 | 112.50p | 113.95p | 110.50p | 111.50p | 60477 |
20/11/2023 | 115.00p | 115.00p | 110.50p | 110.50p | 110810 |
17/11/2023 | 111.00p | 115.00p | 109.00p | 115.00p | 139783 |
16/11/2023 | 108.00p | 111.00p | 107.00p | 110.00p | 15333 |
15/11/2023 | 111.00p | 111.00p | 106.50p | 109.75p | 33495 |
14/11/2023 | 109.00p | 110.50p | 109.00p | 110.50p | 160326 |
13/11/2023 | 107.00p | 110.50p | 107.00p | 109.50p | 40883 |
10/11/2023 | 108.50p | 110.50p | 108.00p | 110.50p | 4474 |
09/11/2023 | 108.50p | 110.00p | 108.00p | 109.50p | 24907 |
08/11/2023 | 106.00p | 110.00p | 104.42p | 108.50p | 197721 |
07/11/2023 | 105.50p | 107.00p | 104.00p | 107.00p | 17989 |
06/11/2023 | 102.00p | 106.50p | 101.00p | 104.50p | 126010 |
03/11/2023 | 105.50p | 105.50p | 104.00p | 104.50p | 45075 |
02/11/2023 | 102.50p | 105.67p | 102.50p | 104.50p | 37718 |
01/11/2023 | 102.50p | 105.00p | 102.00p | 102.00p | 26981 |
31/10/2023 | 101.00p | 103.30p | 101.00p | 101.00p | 40199 |
30/10/2023 | 103.00p | 104.50p | 101.95p | 104.00p | 76156 |
27/10/2023 | 101.00p | 102.96p | 100.00p | 102.50p | 395591 |
26/10/2023 | 99.00p | 102.50p | 99.00p | 99.00p | 35890 |
25/10/2023 | 100.00p | 102.50p | 99.50p | 99.80p | 32171 |
24/10/2023 | 100.50p | 102.50p | 98.38p | 99.60p | 69789 |
23/10/2023 | 99.20p | 101.50p | 99.01p | 100.50p | 157267 |
20/10/2023 | 99.60p | 102.50p | 99.60p | 101.00p | 163773 |
19/10/2023 | 102.00p | 103.00p | 98.43p | 100.50p | 208767 |
18/10/2023 | 104.00p | 106.00p | 103.00p | 103.00p | 161489 |
17/10/2023 | 105.00p | 106.25p | 104.05p | 104.50p | 155864 |
16/10/2023 | 105.00p | 108.00p | 105.00p | 105.00p | 30498 |
13/10/2023 | 104.50p | 109.50p | 104.00p | 105.00p | 30708 |
12/10/2023 | 105.50p | 108.50p | 104.34p | 105.00p | 261832 |
11/10/2023 | 105.50p | 110.50p | 105.00p | 106.00p | 75438 |
10/10/2023 | 106.50p | 109.50p | 106.00p | 106.00p | 75424 |
09/10/2023 | 106.50p | 109.50p | 106.00p | 106.00p | 12049 |
06/10/2023 | 107.50p | 109.00p | 105.98p | 106.00p | 79350 |
05/10/2023 | 108.00p | 108.50p | 106.50p | 108.00p | 47287 |
04/10/2023 | 108.00p | 110.50p | 106.00p | 108.50p | 115921 |
03/10/2023 | 109.00p | 111.50p | 108.50p | 108.50p | 302225 |
02/10/2023 | 108.50p | 111.50p | 108.50p | 108.50p | 153555 |
29/09/2023 | 108.50p | 111.50p | 108.00p | 108.50p | 82132 |
28/09/2023 | 108.00p | 111.50p | 108.00p | 108.50p | 80695 |
27/09/2023 | 108.50p | 110.00p | 107.98p | 109.00p | 272538 |
26/09/2023 | 108.50p | 110.00p | 108.07p | 109.00p | 22792 |
25/09/2023 | 109.00p | 111.00p | 108.50p | 108.50p | 106721 |
22/09/2023 | 111.00p | 112.00p | 107.50p | 108.00p | 318237 |
21/09/2023 | 109.50p | 111.00p | 109.00p | 109.00p | 102194 |
20/09/2023 | 110.00p | 111.75p | 109.00p | 109.00p | 87010 |
19/09/2023 | 112.00p | 113.00p | 109.48p | 110.00p | 215375 |
18/09/2023 | 112.50p | 112.50p | 111.00p | 111.00p | 58093 |
15/09/2023 | 109.00p | 112.00p | 108.76p | 109.00p | 78957 |
14/09/2023 | 111.50p | 112.50p | 108.61p | 110.50p | 189350 |
13/09/2023 | 111.50p | 112.50p | 111.50p | 111.50p | 41927 |
12/09/2023 | 112.00p | 112.50p | 109.50p | 112.00p | 105858 |
11/09/2023 | 112.50p | 113.00p | 107.50p | 110.00p | 47588 |
08/09/2023 | 112.00p | 112.50p | 110.50p | 110.50p | 108169 |
07/09/2023 | 111.50p | 112.00p | 107.50p | 110.50p | 95683 |
06/09/2023 | 111.50p | 112.00p | 108.75p | 110.00p | 150449 |
05/09/2023 | 107.50p | 112.00p | 107.50p | 109.50p | 575172 |
04/09/2023 | 110.00p | 112.00p | 108.00p | 108.00p | 228914 |
01/09/2023 | 106.50p | 110.00p | 106.00p | 108.50p | 410346 |
31/08/2023 | 106.00p | 109.00p | 106.00p | 109.00p | 135619 |
30/08/2023 | 107.00p | 109.50p | 106.50p | 107.00p | 283069 |
29/08/2023 | 110.00p | 112.00p | 107.50p | 107.50p | 103857 |
25/08/2023 | 110.00p | 112.50p | 108.12p | 110.00p | 71352 |
24/08/2023 | 110.00p | 111.00p | 106.00p | 109.00p | 122733 |
23/08/2023 | 112.00p | 112.50p | 108.50p | 110.00p | 113772 |
22/08/2023 | 109.00p | 112.50p | 109.00p | 109.00p | 92731 |
21/08/2023 | 112.00p | 112.50p | 109.00p | 110.00p | 62353 |
18/08/2023 | 112.50p | 112.50p | 108.94p | 109.50p | 215950 |
17/08/2023 | 113.00p | 113.00p | 110.50p | 113.00p | 126000 |
16/08/2023 | 112.00p | 113.00p | 110.50p | 112.00p | 23722 |
15/08/2023 | 112.00p | 113.50p | 110.99p | 112.00p | 101240 |
14/08/2023 | 111.50p | 116.00p | 110.90p | 111.00p | 144152 |
11/08/2023 | 113.50p | 114.84p | 111.00p | 112.00p | 158912 |
10/08/2023 | 113.50p | 116.00p | 113.50p | 114.50p | 42616 |
09/08/2023 | 117.50p | 118.93p | 114.00p | 115.00p | 95168 |
08/08/2023 | 118.00p | 119.00p | 114.50p | 117.50p | 191438 |
07/08/2023 | 118.00p | 118.83p | 116.20p | 117.00p | 269197 |
04/08/2023 | 119.50p | 119.50p | 115.50p | 119.00p | 76336 |
03/08/2023 | 117.00p | 120.00p | 116.50p | 117.50p | 1104500 |
02/08/2023 | 115.50p | 119.87p | 113.25p | 118.00p | 197967 |
01/08/2023 | 112.00p | 115.00p | 110.60p | 115.00p | 571207 |
31/07/2023 | 111.50p | 111.50p | 109.30p | 110.00p | 495789 |
28/07/2023 | 110.00p | 111.50p | 107.39p | 111.50p | 30605 |
27/07/2023 | 110.00p | 110.00p | 107.00p | 110.00p | 49619 |
26/07/2023 | 109.00p | 109.48p | 108.50p | 108.50p | 88123 |
25/07/2023 | 108.50p | 110.00p | 107.00p | 109.00p | 148927 |
24/07/2023 | 108.00p | 109.00p | 107.00p | 108.50p | 62650 |
21/07/2023 | 107.00p | 108.50p | 106.50p | 107.00p | 185953 |
20/07/2023 | 108.50p | 108.50p | 106.04p | 106.50p | 38344 |
19/07/2023 | 109.00p | 109.00p | 106.00p | 107.50p | 217269 |
18/07/2023 | 107.00p | 108.50p | 105.60p | 106.50p | 330072 |
17/07/2023 | 106.00p | 108.50p | 106.00p | 106.50p | 73060 |
14/07/2023 | 106.00p | 109.00p | 106.00p | 106.00p | 51636 |
13/07/2023 | 107.50p | 109.00p | 107.50p | 109.00p | 55072 |
12/07/2023 | 107.50p | 108.50p | 106.75p | 107.50p | 29458 |
11/07/2023 | 107.50p | 107.50p | 105.33p | 107.50p | 35524 |
10/07/2023 | 107.50p | 108.00p | 106.00p | 108.00p | 40394 |
07/07/2023 | 107.50p | 108.00p | 105.50p | 108.00p | 64320 |
06/07/2023 | 106.00p | 107.50p | 105.00p | 106.00p | 355752 |
05/07/2023 | 108.00p | 111.50p | 106.00p | 107.50p | 79782 |
04/07/2023 | 109.50p | 109.79p | 107.00p | 108.00p | 2641726 |
03/07/2023 | 110.50p | 110.50p | 108.00p | 109.25p | 33315 |
30/06/2023 | 110.50p | 110.50p | 108.00p | 108.00p | 215624 |
29/06/2023 | 110.50p | 111.00p | 109.00p | 110.50p | 180387 |
28/06/2023 | 110.00p | 111.50p | 109.02p | 110.00p | 31154 |
27/06/2023 | 109.00p | 110.50p | 107.57p | 110.00p | 99722 |
26/06/2023 | 110.00p | 111.50p | 108.76p | 109.00p | 70894 |
23/06/2023 | 112.00p | 112.00p | 107.20p | 109.75p | 120854 |
22/06/2023 | 110.50p | 111.50p | 107.00p | 111.50p | 123978 |
21/06/2023 | 110.00p | 110.90p | 109.00p | 109.00p | 229469 |
20/06/2023 | 111.00p | 112.50p | 109.30p | 111.00p | 167510 |
19/06/2023 | 110.00p | 111.38p | 108.50p | 110.00p | 5093458 |
16/06/2023 | 113.00p | 114.50p | 110.60p | 111.50p | 304374 |
15/06/2023 | 112.00p | 113.50p | 110.00p | 112.00p | 411422 |
14/06/2023 | 112.00p | 114.00p | 111.00p | 111.00p | 151539 |
13/06/2023 | 114.00p | 114.56p | 113.00p | 114.50p | 218417 |
12/06/2023 | 114.50p | 115.00p | 112.30p | 113.75p | 163375 |
09/06/2023 | 113.00p | 114.50p | 112.00p | 112.00p | 61687 |
08/06/2023 | 113.00p | 115.00p | 112.51p | 115.00p | 16016 |
07/06/2023 | 114.50p | 114.50p | 112.48p | 113.50p | 7430 |
06/06/2023 | 111.50p | 114.00p | 111.00p | 114.00p | 183061 |
05/06/2023 | 110.00p | 114.50p | 109.00p | 111.50p | 262308 |
02/06/2023 | 109.50p | 110.00p | 107.00p | 108.75p | 2083532 |
01/06/2023 | 108.00p | 109.50p | 107.42p | 109.50p | 59257 |
*Close Price adjusted for both dividends and splits